stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,214900,4688148,2015,2015,2015,2015,4
20241204,214800,4688148,2015,2015,2015,2015,0
20241204,214700,4688148,2015,2015,2015,2015,0
20241204,214600,4688148,2015,2015,2015,2015,0
20241204,214500,4688148,2015,2015,2015,2015,0
20241204,214400,4688148,2015,2015,2015,2015,0
20241204,214300,4688148,2015,2015,2015,2015,0
20241204,214200,4688148,2015,2015,2015,2015,0
20241204,214100,4688148,2015,2015,2015,2015,0
20241204,214000,4688148,2015,2015,2015,2015,0
20241204,213900,4688148,2015,2015,2015,2015,0
20241204,213800,4688148,2015,2015,2015,2015,0
20241204,213700,4688148,2015,2015,2015,2015,0
20241204,213600,4688148,2015,2015,2015,2015,0
20241204,213500,4688148,2015,2015,2015,2015,0
20241204,213400,4688148,2015,2015,2015,2015,0
20241204,213300,4688148,2015,2015,2015,2015,0
20241204,213200,4688148,2015,2015,2015,2015,0
20241204,213100,4688148,2015,2015,2015,2015,0
20241204,213000,4688148,2015,2015,2015,2015,0
20241204,212900,4688148,2015,2015,2015,2015,0
20241204,212800,4688148,2015,2015,2015,2015,0
20241204,212700,4688148,2015,2015,2015,2015,0
20241204,212600,4688148,2015,2015,2015,2015,0
20241204,212500,4688148,2015,2015,2015,2015,0
20241204,212400,4688148,2015,2015,2015,2015,0
20241204,212300,4688148,2015,2015,2015,2015,0
20241204,212200,4688148,2015,2015,2015,2015,0
20241204,212100,4688148,2015,2015,2015,2015,0
20241204,212000,4688148,2015,2015,2015,2015,0
20241204,211900,4688148,2015,2015,2015,2015,4
20241204,211800,4688148,2015,2015,2015,2015,0
20241204,211700,4688148,2015,2015,2015,2015,0
20241204,211600,4688148,2015,2015,2015,2015,0
20241204,211500,4688148,2015,2015,2015,2015,0
20241204,211400,4688148,2015,2015,2015,2015,0
20241204,211300,4688148,2015,2015,2015,2015,0
20241204,211200,4688148,2015,2015,2015,2015,0
20241204,211100,4688148,2015,2015,2015,2015,0
20241204,211000,4688148,2015,2015,2015,2015,0
20241204,210900,4688148,2015,2015,2015,2015,0
20241204,210800,4688148,2015,2015,2015,2015,0
20241204,210700,4688148,2015,2015,2015,2015,0
20241204,210600,4688148,2015,2015,2015,2015,0
20241204,210500,4688148,2015,2015,2015,2015,0
20241204,210400,4688148,2015,2015,2015,2015,0
20241204,210300,4688148,2015,2015,2015,2015,0
20241204,210200,4688148,2015,2015,2015,2015,0
20241204,210100,4688148,2015,2015,2015,2015,0
20241204,210000,4688148,2015,2015,2015,2015,0
20241204,205900,4688148,2015,2015,2015,2015,0
20241204,205800,4688148,2015,2015,2015,2015,0
20241204,205700,4688148,2015,2015,2015,2015,0
20241204,205600,4688148,2015,2015,2015,2015,0
20241204,205500,4688148,2015,2015,2015,2015,0
20241204,205400,4688148,2015,2015,2015,2015,0
20241204,205300,4688148,2015,2015,2015,2015,0
20241204,205200,4688148,2015,2015,2015,2015,0
20241204,205100,4688148,2015,2015,2015,2015,0
20241204,205000,4688148,2015,2015,2015,2015,0
20241204,204900,4688148,2015,2015,2015,2015,4
20241204,204800,4688148,2015,2015,2015,2015,0
20241204,204700,4688148,2015,2015,2015,2015,0
20241204,204600,4688148,2015,2015,2015,2015,0
20241204,204500,4688148,2015,2015,2015,2015,0
20241204,204400,4688148,2015,2015,2015,2015,0
20241204,204300,4688148,2015,2015,2015,2015,0
20241204,204200,4688148,2015,2015,2015,2015,0
20241204,204100,4688148,2015,2015,2015,2015,0
20241204,204000,4688148,2015,2015,2015,2015,0
20241204,203900,4688148,2015,2015,2015,2015,0
20241204,203800,4688148,2015,2015,2015,2015,0
20241204,203700,4688148,2015,2015,2015,2015,0
20241204,203600,4688148,2015,2015,2015,2015,0
20241204,203500,4688148,2015,2015,2015,2015,0
20241204,203400,4688148,2015,2015,2015,2015,0
20241204,203300,4688148,2015,2015,2015,2015,0
20241204,203200,4688148,2015,2015,2015,2015,0
20241204,203100,4688148,2015,2015,2015,2015,0
20241204,203000,4688148,2015,2015,2015,2015,0
20241204,202900,4688148,2015,2015,2015,2015,0
20241204,202800,4688148,2015,2015,2015,2015,0
20241204,202700,4688148,2015,2015,2015,2015,0
20241204,202600,4688148,2015,2015,2015,2015,0
20241204,202500,4688148,2015,2015,2015,2015,0
20241204,202400,4688148,2015,2015,2015,2015,0
20241204,202300,4688148,2015,2015,2015,2015,0
20241204,202200,4688148,2015,2015,2015,2015,0
20241204,202100,4688148,2015,2015,2015,2015,0
20241204,202000,4688148,2015,2015,2015,2015,0
20241204,201900,4688148,2015,2015,2015,2015,4
20241204,201800,4688148,2015,2015,2015,2015,0
20241204,201700,4688148,2015,2015,2015,2015,0
20241204,201600,4688148,2015,2015,2015,2015,0
20241204,201500,4688148,2015,2015,2015,2015,0
20241204,201400,4688148,2015,2015,2015,2015,0
20241204,201300,4688148,2015,2015,2015,2015,0
20241204,201200,4688148,2015,2015,2015,2015,0
20241204,201100,4688148,2015,2015,2015,2015,0
20241204,201000,4688148,2015,2015,2015,2015,0
20241204,200900,4688148,2015,2015,2015,2015,0
20241204,200800,4688148,2015,2015,2015,2015,0
20241204,200700,4688148,2015,2015,2015,2015,0
20241204,200600,4688148,2015,2015,2015,2015,0
20241204,200500,4688148,2015,2015,2015,2015,0
20241204,200400,4688148,2015,2015,2015,2015,0
20241204,200300,4688148,2015,2015,2015,2015,0
20241204,200200,4688148,2015,2015,2015,2015,0
20241204,200100,4688148,2015,2015,2015,2015,0
20241204,200000,4688148,2015,2015,2015,2015,0
20241204,195900,4688148,2015,2015,2015,2015,0
20241204,195800,4688148,2015,2015,2015,2015,0
20241204,195700,4688148,2015,2015,2015,2015,0
20241204,195600,4688148,2015,2015,2015,2015,0
20241204,195500,4688148,2015,2015,2015,2015,0
20241204,195400,4688148,2015,2015,2015,2015,0
20241204,195300,4688148,2015,2015,2015,2015,0
20241204,195200,4688148,2015,2015,2015,2015,0
20241204,195100,4688148,2015,2015,2015,2015,0
20241204,195000,4688148,2015,2015,2015,2015,0
20241204,194900,4688148,2015,2015,2015,2015,4
20241204,194800,4688148,2015,2015,2015,2015,0
20241204,194700,4688148,2015,2015,2015,2015,0
20241204,194600,4688148,2015,2015,2015,2015,0
20241204,194500,4688148,2015,2015,2015,2015,0
20241204,194400,4688148,2015,2015,2015,2015,0
20241204,194300,4688148,2015,2015,2015,2015,0
20241204,194200,4688148,2015,2015,2015,2015,0
20241204,194100,4688148,2015,2015,2015,2015,0
20241204,194000,4688148,2015,2015,2015,2015,0
20241204,193900,4688148,2015,2015,2015,2015,0
20241204,193800,4688148,2015,2015,2015,2015,0
20241204,193700,4688148,2015,2015,2015,2015,0
20241204,193600,4688148,2015,2015,2015,2015,0
20241204,193500,4688148,2015,2015,2015,2015,0
20241204,193400,4688148,2015,2015,2015,2015,0
20241204,193300,4688148,2015,2015,2015,2015,0
20241204,193200,4688148,2015,2015,2015,2015,0
20241204,193100,4688148,2015,2015,2015,2015,0
20241204,193000,4688148,2015,2015,2015,2015,0
20241204,192900,4688148,2015,2015,2015,2015,0
20241204,192800,4688148,2015,2015,2015,2015,0
20241204,192700,4688148,2015,2015,2015,2015,0
20241204,192600,4688148,2015,2015,2015,2015,0
20241204,192500,4688148,2015,2015,2015,2015,0
20241204,192400,4688148,2015,2015,2015,2015,0
20241204,192300,4688148,2015,2015,2015,2015,0
20241204,192200,4688148,2015,2015,2015,2015,0
20241204,192100,4688148,2015,2015,2015,2015,0
20241204,192000,4688148,2015,2015,2015,2015,0
20241204,191900,4688148,2015,2015,2015,2015,4
20241204,191800,4688148,2015,2015,2015,2015,0
20241204,191700,4688148,2015,2015,2015,2015,0
20241204,191600,4688148,2015,2015,2015,2015,0
20241204,191500,4688148,2015,2015,2015,2015,0
20241204,191400,4688148,2015,2015,2015,2015,0
20241204,191300,4688148,2015,2015,2015,2015,0
20241204,191200,4688148,2015,2015,2015,2015,0
20241204,191100,4688148,2015,2015,2015,2015,0
20241204,191000,4688148,2015,2015,2015,2015,0
20241204,190900,4688148,2015,2015,2015,2015,0
20241204,190800,4688148,2015,2015,2015,2015,0
20241204,190700,4688148,2015,2015,2015,2015,0
20241204,190600,4688148,2015,2015,2015,2015,0
20241204,190500,4688148,2015,2015,2015,2015,0
20241204,190400,4688148,2015,2015,2015,2015,0
20241204,190300,4688148,2015,2015,2015,2015,0
20241204,190200,4688148,2015,2015,2015,2015,0
20241204,190100,4688148,2015,2015,2015,2015,0
20241204,190000,4688148,2015,2015,2015,2015,0
20241204,185900,4688148,2015,2015,2015,2015,0
20241204,185800,4688148,2015,2015,2015,2015,0
20241204,185700,4688148,2015,2015,2015,2015,0
20241204,185600,4688148,2015,2015,2015,2015,0
20241204,185500,4688148,2015,2015,2015,2015,0
20241204,185400,4688148,2015,2015,2015,2015,0
20241204,185300,4688148,2015,2015,2015,2015,0
20241204,185200,4688148,2015,2015,2015,2015,0
20241204,185100,4688148,2015,2015,2015,2015,0
20241204,185000,4688148,2015,2015,2015,2015,0
20241204,184900,4688148,2015,2015,2015,2015,4
20241204,184800,4688148,2015,2015,2015,2015,0
20241204,184700,4688148,2015,2015,2015,2015,0
20241204,184600,4688148,2015,2015,2015,2015,0
20241204,184500,4688148,2015,2015,2015,2015,0
20241204,184400,4688148,2015,2015,2015,2015,0
20241204,184300,4688148,2015,2015,2015,2015,0
20241204,184200,4688148,2015,2015,2015,2015,0
20241204,184100,4688148,2015,2015,2015,2015,0
20241204,184000,4688148,2015,2015,2015,2015,0
20241204,183900,4688148,2015,2015,2015,2015,0
20241204,183800,4688148,2015,2015,2015,2015,0
20241204,183700,4688148,2015,2015,2015,2015,0
20241204,183600,4688148,2015,2015,2015,2015,0
20241204,183500,4688148,2015,2015,2015,2015,0
20241204,183400,4688148,2015,2015,2015,2015,0
20241204,183300,4688148,2015,2015,2015,2015,0
20241204,183200,4688148,2015,2015,2015,2015,0
20241204,183100,4688148,2015,2015,2015,2015,0
20241204,183000,4688148,2015,2015,2015,2015,0
20241204,182900,4688148,2015,2015,2015,2015,0
20241204,182800,4688148,2015,2015,2015,2015,0
20241204,182700,4688148,2015,2015,2015,2015,0
20241204,182600,4688148,2015,2015,2015,2015,0
20241204,182500,4688148,2015,2015,2015,2015,0
20241204,182400,4688148,2015,2015,2015,2015,0
20241204,182300,4688148,2015,2015,2015,2015,0
20241204,182200,4688148,2015,2015,2015,2015,0
20241204,182100,4688148,2015,2015,2015,2015,0
20241204,182000,4688148,2015,2015,2015,2015,0
20241204,181900,4688148,2015,2015,2015,2015,4
20241204,181800,4688148,2015,2015,2015,2015,0
20241204,181700,4688148,2015,2015,2015,2015,0
20241204,181600,4688148,2015,2015,2015,2015,0
20241204,181500,4688148,2015,2015,2015,2015,0
20241204,181400,4688148,2015,2015,2015,2015,0
20241204,181300,4688148,2015,2015,2015,2015,0
20241204,181200,4688148,2015,2015,2015,2015,0
20241204,181100,4688148,2015,2015,2015,2015,0
20241204,181000,4688148,2015,2015,2015,2015,0
20241204,180900,4688148,2015,2015,2015,2015,0
20241204,180800,4688148,2015,2015,2015,2015,0
20241204,180700,4688148,2015,2015,2015,2015,0
20241204,180600,4688148,2015,2015,2015,2015,0
20241204,180500,4688148,2015,2015,2015,2015,0
20241204,180400,4688148,2015,2015,2015,2015,0
20241204,180300,4688148,2015,2015,2015,2015,0
20241204,180200,4688148,2015,2015,2015,2015,0
20241204,180100,4688148,2015,2015,2015,2015,0
20241204,180000,4688148,2015,2015,2015,2015,0
20241204,175900,4688148,2015,2015,2015,2015,0
20241204,175800,4688148,2015,2015,2015,2015,0
20241204,175700,4688148,2015,2015,2015,2015,0
20241204,175600,4688148,2015,2015,2015,2015,0
20241204,175500,4688148,2015,2015,2015,2015,0
20241204,175400,4688148,2015,2015,2015,2015,0
20241204,175300,4688148,2015,2015,2015,2015,0
20241204,175200,4688148,2015,2015,2015,2015,0
20241204,175100,4688148,2015,2015,2015,2015,0
20241204,175000,4688148,2015,2015,2015,2015,0
20241204,174900,4688148,2015,2015,2015,2015,4
20241204,174800,4688148,2015,2015,2015,2015,0
20241204,174700,4688148,2015,2015,2015,2015,0
20241204,174600,4688148,2015,2015,2015,2015,0
20241204,174500,4688148,2015,2015,2015,2015,0
20241204,174400,4688148,2015,2015,2015,2015,0
20241204,174300,4688148,2015,2015,2015,2015,0
20241204,174200,4688148,2015,2015,2015,2015,0
20241204,174100,4688148,2015,2015,2015,2015,0
20241204,174000,4688148,2015,2015,2015,2015,0
20241204,173900,4688148,2015,2015,2015,2015,0
20241204,173800,4688148,2015,2015,2015,2015,0
20241204,173700,4688148,2015,2015,2015,2015,0
20241204,173600,4688148,2015,2015,2015,2015,0
20241204,173500,4688148,2015,2015,2015,2015,0
20241204,173400,4688148,2015,2015,2015,2015,0
20241204,173300,4688148,2015,2015,2015,2015,0
20241204,173200,4688148,2015,2015,2015,2015,0
20241204,173100,4688148,2015,2015,2015,2015,0
20241204,173000,4688148,2015,2015,2015,2015,0
20241204,172900,4688148,2015,2015,2015,2015,0
20241204,172800,4688148,2015,2015,2015,2015,0
20241204,172700,4688148,2015,2015,2015,2015,0
20241204,172600,4688148,2015,2015,2015,2015,0
20241204,172500,4688148,2015,2015,2015,2015,0
20241204,172400,4688148,2015,2015,2015,2015,0
20241204,172300,4688148,2015,2015,2015,2015,0
20241204,172200,4688148,2015,2015,2015,2015,0
20241204,172100,4688148,2015,2015,2015,2015,0
20241204,172000,4688148,2015,2015,2015,2015,0
20241204,171900,4688148,2015,2015,2015,2015,4
20241204,171800,4688148,2015,2015,2015,2015,0
20241204,171700,4688148,2015,2015,2015,2015,0
20241204,171600,4688148,2015,2015,2015,2015,0
20241204,171500,4688148,2015,2015,2015,2015,0
20241204,171400,4688148,2015,2015,2015,2015,0
20241204,171300,4688148,2015,2015,2015,2015,0
20241204,171200,4688148,2015,2015,2015,2015,0
20241204,171100,4688148,2015,2015,2015,2015,0
20241204,171000,4688148,2015,2015,2015,2015,0
20241204,170900,4688148,2015,2015,2015,2015,0
20241204,170800,4688148,2015,2015,2015,2015,0
20241204,170700,4688148,2015,2015,2015,2015,0
20241204,170600,4688148,2015,2015,2015,2015,0
20241204,170500,4688148,2015,2015,2015,2015,0
20241204,170400,4688148,2015,2015,2015,2015,0
20241204,170300,4688148,2015,2015,2015,2015,0
20241204,170200,4688148,2015,2015,2015,2015,0
20241204,170100,4688148,2015,2015,2015,2015,0
20241204,170000,4688148,2015,2015,2015,2015,0
20241204,165900,4688148,2015,2015,2015,2015,0
20241204,165800,4688148,2015,2015,2015,2015,0
20241204,165700,4688148,2015,2015,2015,2015,0
20241204,165600,4688148,2015,2015,2015,2015,0
20241204,165500,4688148,2015,2015,2015,2015,0
20241204,165400,4688148,2015,2015,2015,2015,0
20241204,165300,4688148,2015,2015,2015,2015,0
20241204,165200,4688148,2015,2015,2015,2015,0
20241204,165100,4688148,2015,2015,2015,2015,0
20241204,165000,4688148,2015,2015,2015,2015,0
20241204,164900,4688148,2015,2015,2015,2015,4
20241204,164800,4688148,2015,2015,2015,2015,0
20241204,164700,4688148,2015,2015,2015,2015,0
20241204,164600,4688148,2015,2015,2015,2015,0
20241204,164500,4688148,2015,2015,2015,2015,0
20241204,164400,4688148,2015,2015,2015,2015,0
20241204,164300,4688148,2015,2015,2015,2015,0
20241204,164200,4688148,2015,2015,2015,2015,0
20241204,164100,4688148,2015,2015,2015,2015,0
20241204,164000,4688148,2015,2015,2015,2015,0
20241204,163900,4688148,2015,2015,2015,2015,0
20241204,163800,4688148,2015,2015,2015,2015,0
20241204,163700,4688148,2015,2015,2015,2015,0
20241204,163600,4688148,2015,2015,2015,2015,0
20241204,163500,4688148,2015,2015,2015,2015,0
20241204,163400,4688148,2015,2015,2015,2015,0
20241204,163300,4688148,2015,2015,2015,2015,0
20241204,163200,4688148,2015,2015,2015,2015,0
20241204,163100,4688148,2015,2015,2015,2015,0
20241204,163000,4688148,2015,2015,2015,2015,0
20241204,162900,4688148,2015,2015,2015,2015,0
20241204,162800,4688148,2015,2015,2015,2015,0
20241204,162700,4688148,2015,2015,2015,2015,0
20241204,162600,4688148,2015,2015,2015,2015,0
20241204,162500,4688148,2015,2015,2015,2015,0
20241204,162400,4688148,2015,2015,2015,2015,0
20241204,162300,4688148,2015,2015,2015,2015,0
20241204,162200,4688148,2015,2015,2015,2015,0
20241204,162100,4688148,2015,2015,2015,2015,0
20241204,162000,4688148,2015,2015,2015,2015,0
20241204,161900,4688148,2015,2015,2015,2015,4
20241204,161800,4688148,2015,2015,2015,2015,0
20241204,161700,4688148,2015,2015,2015,2015,0
20241204,161600,4688148,2015,2015,2015,2015,0
20241204,161500,4688148,2015,2015,2015,2015,0
20241204,161400,4688148,2015,2015,2015,2015,0
20241204,161300,4688148,2015,2015,2015,2015,0
20241204,161200,4688148,2015,2015,2015,2015,0
20241204,161100,4688148,2015,2015,2015,2015,0
20241204,161000,4688148,2015,2015,2015,2015,0
20241204,160900,4688148,2015,2015,2015,2015,0
20241204,160800,4688148,2015,2015,2015,2015,0
20241204,160700,4688148,2015,2015,2015,2015,0
20241204,160600,4688148,2015,2015,2015,2015,0
20241204,160500,4688148,2015,2015,2015,2015,0
20241204,160400,4688148,2015,2015,2015,2015,0
20241204,160300,4688148,2015,2015,2015,2015,0
20241204,160200,4688148,2015,2015,2015,2015,0
20241204,160100,4688148,2015,2015,2015,2015,0
20241204,160000,4688148,2015,2015,2015,2015,0
20241204,155900,4688148,2015,2015,2015,2015,0
20241204,155800,4688148,2015,2015,2015,2015,0
20241204,155700,4688148,2015,2015,2015,2015,0
20241204,155600,4688148,2015,2015,2015,2015,0
20241204,155500,4688148,2015,2015,2015,2015,0
20241204,155400,4688148,2015,2015,2015,2015,0
20241204,155300,4688148,2015,2015,2015,2015,0
20241204,155200,4688148,2015,2015,2015,2015,0
20241204,155100,4688148,2015,2015,2015,2015,0
20241204,155000,4688148,2015,2015,2015,2015,0
20241204,154900,4688148,2015,2015,2015,2015,4
20241204,154800,4688148,2015,2015,2015,2015,0
20241204,154700,4688148,2015,2015,2015,2015,0
20241204,154600,4688148,2015,2015,2015,2015,0
20241204,154500,4688148,2015,2015,2015,2015,0
20241204,154400,4688148,2015,2015,2015,2015,0
20241204,154300,4688148,2015,2015,2015,2015,0
20241204,154200,4688148,2015,2015,2015,2015,0
20241204,154100,4688148,2015,2015,2015,2015,0
20241204,154000,4688148,2015,2015,2015,2015,0
20241204,153900,4688148,2015,2015,2015,2015,0
20241204,153800,4688148,2015,2015,2015,2015,0
20241204,153700,4688148,2015,2015,2015,2015,0
20241204,153600,4688148,2015,2015,2015,2015,0
20241204,153500,4688148,2015,2015,2015,2015,0
20241204,153400,4688148,2015,2015,2015,2015,0
20241204,153300,4688148,2015,2015,2015,2015,0
20241204,153200,4688148,2015,2015,2015,2015,0
20241204,153100,4688148,2015,2015,2015,2015,0
20241204,153000,4688148,2015,2015,2015,2015,0
20241204,152900,4688148,2015,2015,2015,2015,0
20241204,152800,4688148,2015,2015,2015,2015,0
20241204,152700,4688148,2015,2015,2015,2015,0
20241204,152600,4688148,2015,2015,2015,2015,0
20241204,152500,4688148,2015,2015,2015,2015,0
20241204,152400,4688148,2015,2015,2015,2015,0
20241204,152300,4688148,2015,2015,2015,2015,0
20241204,152200,4688148,2015,2015,2015,2015,0
20241204,152100,4688148,2015,2015,2015,2015,0
20241204,152000,4688148,2015,2015,2015,2015,0
20241204,151900,4688148,2015,2015,2015,2015,0
20241204,151800,4688148,2015,2015,2015,2015,0
20241204,151700,4688148,2015,2015,2015,2015,4
20241204,151600,4680088,2015,2015,2015,2015,0
20241204,151500,4680088,2015,2015,2015,2015,4
20241204,151400,4672028,2015,2015,2015,2015,0
20241204,151300,4672028,2015,2015,2015,2015,4
20241204,151200,4663968,2015,2015,2015,2015,0
20241204,151100,4663968,2015,2015,2015,2015,4
20241204,151000,4655908,2015,2015,2015,2015,0
20241204,150900,4655908,2015,2015,2015,2015,4
20241204,150800,4647848,2015,2015,2015,2015,0
20241204,150700,4647848,2015,2015,2015,2015,4
20241204,150600,4639788,2015,2015,2015,2015,4
20241204,150500,4631728,2015,2015,2015,2015,0
20241204,150400,4631728,2015,2015,2015,2015,4
20241204,150300,4623668,2015,2015,2015,2015,0
20241204,150200,4623668,2015,2015,2015,2015,4
20241204,150100,4615608,2015,2015,2015,2015,0
20241204,150000,4615608,2015,2015,2015,2015,4
20241204,145900,4607548,2000,2000,2000,2000,13
20241204,145800,4581548,2015,2015,2015,2015,4
20241204,145700,4573488,2015,2015,2015,2015,4
20241204,145600,4565428,2000,2000,2000,2000,0
20241204,145500,4565428,2000,2015,2015,2000,16
20241204,145400,4533368,2015,2015,2015,2015,1
20241204,145300,4531353,2015,2015,2015,2015,4
20241204,145200,4523293,2015,2015,2015,2015,0
20241204,145100,4523293,2015,2000,2015,2000,17
20241204,145000,4489233,2000,2000,2000,2000,0
20241204,144900,4489233,2000,2015,2015,2000,5
20241204,144800,4479173,2015,2015,2015,2015,4
20241204,144700,4471113,2000,2000,2000,2000,12
20241204,144600,4447113,2015,2015,2015,2015,4
20241204,144500,4439053,2015,2015,2015,2015,0
20241204,144400,4439053,2015,2015,2015,2015,4
20241204,144300,4430993,2000,2000,2000,2000,0
20241204,144200,4430993,2000,2015,2015,2000,17
20241204,144100,4396933,2015,2015,2015,2015,0
20241204,144000,4396933,2015,2015,2015,2015,4
20241204,143900,4388873,2015,2015,2015,2015,4
20241204,143800,4380813,2000,2000,2000,2000,12
20241204,143700,4356813,2015,2015,2015,2015,4
20241204,143600,4348753,2015,2015,2015,2015,0
20241204,143500,4348753,2015,2015,2015,2015,4
20241204,143400,4340693,2000,2000,2000,2000,13
20241204,143300,4314693,2015,2015,2015,2015,4
20241204,143200,4306633,2015,2015,2015,2015,0
20241204,143100,4306633,2015,2015,2015,2015,4
20241204,143000,4298573,2000,2000,2000,2000,12
20241204,142900,4274573,2015,2015,2015,2015,4
20241204,142800,4266513,2015,2015,2015,2015,4
20241204,142700,4258453,2015,2015,2015,2015,0
20241204,142600,4258453,2015,2015,2015,2015,4
20241204,142500,4250393,2000,2000,2000,2000,18
20241204,142400,4214393,2015,2015,2015,2015,4
20241204,142300,4206333,2015,2015,2015,2015,0
20241204,142200,4206333,2015,2015,2015,2015,4
20241204,142100,4198273,2000,2000,2000,2000,12
20241204,142000,4174273,2015,2015,2015,2015,4
20241204,141900,4166213,2015,2015,2015,2015,4
20241204,141800,4158153,2015,2015,2015,2015,0
20241204,141700,4158153,2015,2000,2015,2000,17
20241204,141600,4124093,2015,2015,2015,2015,0
20241204,141500,4124093,2015,2015,2015,2015,4
20241204,141400,4116033,2015,2015,2015,2015,0
20241204,141300,4116033,2015,2015,2015,2015,4
20241204,141200,4107973,2000,2000,2000,2000,12
20241204,141100,4083973,2015,2015,2015,2015,4
20241204,141000,4075913,2015,2015,2015,2015,4
20241204,140900,4067853,2000,2000,2000,2000,0
20241204,140800,4067853,2000,2015,2015,2000,17
20241204,140700,4033793,2015,2015,2015,2015,0
20241204,140600,4033793,2015,2015,2015,2015,4
20241204,140500,4025733,2015,2015,2015,2015,0
20241204,140400,4025733,2015,2000,2015,2000,16
20241204,140300,3993673,2015,2015,2015,2015,0
20241204,140200,3993673,2015,2015,2015,2015,4
20241204,140100,3985613,2015,2015,2015,2015,4
20241204,140000,3977553,2000,2000,2000,2000,13
20241204,135900,3951553,2015,2015,2015,2015,4
20241204,135800,3943493,2015,2015,2015,2015,0
20241204,135700,3943493,2015,2015,2015,2015,4
20241204,135600,3935433,2000,2000,2000,2000,0
20241204,135500,3935433,2000,2015,2015,2000,16
20241204,135400,3903373,2015,2015,2015,2015,0
20241204,135300,3903373,2015,2015,2015,2015,4
20241204,135200,3895313,2015,2015,2015,2015,4
20241204,135100,3887253,2000,2000,2000,2000,13
20241204,135000,3861253,2015,2015,2015,2015,4
20241204,134900,3853193,2015,2015,2015,2015,0
20241204,134800,3853193,2015,2015,2015,2015,4
20241204,134700,3845133,2000,2000,2000,2000,12
20241204,134600,3821133,2015,2015,2015,2015,4
20241204,134500,3813073,2015,2015,2015,2015,0
20241204,134400,3813073,2015,2015,2015,2015,4
20241204,134300,3805013,2015,2015,2015,2015,0
20241204,134200,3805013,2015,2000,2015,2000,17
20241204,134100,3770953,2015,2015,2015,2015,4
20241204,134000,3762893,2015,2015,2015,2015,0
20241204,133900,3762893,2015,2015,2015,2015,4
20241204,133800,3754833,2000,2000,2000,2000,12
20241204,133700,3730833,2015,2015,2015,2015,4
20241204,133600,3722773,2015,2015,2015,2015,0
20241204,133500,3722773,2015,2015,2015,2015,4
20241204,133400,3714713,2000,2000,2000,2000,13
20241204,133300,3688713,2015,2015,2015,2015,4
20241204,133200,3680653,2015,2015,2015,2015,4
20241204,133100,3672593,2015,2015,2015,2015,0
20241204,133000,3672593,2015,2000,2015,2000,16
20241204,132900,3640533,2015,2015,2015,2015,0
20241204,132800,3640533,2015,2015,2015,2015,4
20241204,132700,3632473,2015,2015,2015,2015,0
20241204,132600,3632473,2015,2015,2015,2015,4
20241204,132500,3624413,2000,2000,2000,2000,13
20241204,132400,3598413,2015,2015,2015,2015,4
20241204,132300,3590353,2015,2015,2015,2015,4
20241204,132200,3582293,2000,2000,2000,2000,0
20241204,132100,3582293,2000,2015,2015,2000,16
20241204,132000,3550233,2015,2015,2015,2015,0
20241204,131900,3550233,2015,2015,2015,2015,4
20241204,131800,3542173,2015,2015,2015,2015,0
20241204,131700,3542173,2015,2010,2015,1997,17
20241204,131600,3508126,2010,2010,2010,2010,0
20241204,131500,3508126,2010,2010,2010,2010,2
20241204,131400,3504106,2010,2010,2010,2010,4
20241204,131300,3496066,1997,1997,1997,1997,0
20241204,131200,3496066,1997,2010,2010,1997,16
20241204,131100,3464062,2010,2010,2010,2010,0
20241204,131000,3464062,2010,2010,2010,2010,4
20241204,130900,3456022,1997,1997,1997,1997,0
20241204,130800,3456022,1997,2010,2010,1997,17
20241204,130700,3422021,2010,2010,2010,2010,0
20241204,130600,3422021,2010,2010,2010,2010,4
20241204,130500,3413981,2010,2010,2010,2010,0
20241204,130400,3413981,2010,1996,2010,1996,16
20241204,130300,3381989,2010,2010,2010,2010,4
20241204,130200,3373949,2010,2010,2010,2010,0
20241204,130100,3373949,2010,2010,2010,2010,4
20241204,130000,3365909,1994,1994,1994,1994,13
20241204,125900,3339987,2010,2010,2010,2010,4
20241204,125800,3331947,2010,2010,2010,2010,0
20241204,125700,3331947,2010,2010,2010,2010,4
20241204,125600,3323907,2010,2010,2010,2010,0
20241204,125500,3323907,2010,1994,2010,1994,16
20241204,125400,3291939,2010,2010,2010,2010,4
20241204,125300,3283899,2010,2010,2010,2010,0
20241204,125200,3283899,2010,2010,2010,2010,4
20241204,125100,3275859,1994,1994,1994,1994,13
20241204,125000,3249937,2010,2010,2010,2010,4
20241204,124900,3241897,2010,2010,2010,2010,0
20241204,124800,3241897,2010,2010,2010,2010,4
20241204,124700,3233857,1994,1994,1994,1994,12
20241204,124600,3209929,2015,2015,2015,2015,4
20241204,124500,3201869,2015,2015,2015,2015,4
20241204,124400,3193809,2015,2015,2015,2015,0
20241204,124300,3193809,2015,2015,2015,2015,4
20241204,124200,3185749,1993,1993,1993,1993,13
20241204,124100,3159840,2015,2015,2015,2015,4
20241204,124000,3151780,2015,2015,2015,2015,0
20241204,123900,3151780,2015,2015,2015,2015,4
20241204,123800,3143720,2005,2005,2005,2005,12
20241204,123700,3119660,2015,2015,2015,2015,4
20241204,123600,3111600,2015,2015,2015,2015,4
20241204,123500,3103540,2005,2005,2005,2005,0
20241204,123400,3103540,2005,2015,2015,2005,17
20241204,123300,3069415,2015,2015,2015,2015,0
20241204,123200,3069415,2015,2015,2015,2015,4
20241204,123100,3061355,2015,2015,2015,2015,0
20241204,123000,3061355,2015,2005,2015,2005,16
20241204,122900,3029235,2015,2015,2015,2015,0
20241204,122800,3029235,2015,2015,2015,2015,4
20241204,122700,3021175,2015,2015,2015,2015,0
20241204,122600,3021175,2015,2015,2015,2015,4
20241204,122500,3013115,2005,2015,2015,2005,17
20241204,122400,2978990,2015,2015,2015,2015,0
20241204,122300,2978990,2015,2015,2015,2015,4
20241204,122200,2970930,2005,2005,2005,2005,0
20241204,122100,2970930,2005,2015,2015,2005,16
20241204,122000,2938810,2015,2015,2015,2015,0
20241204,121900,2938810,2015,2015,2015,2015,4
20241204,121800,2930750,2015,2015,2015,2015,0
20241204,121700,2930750,2015,2005,2015,2005,17
20241204,121600,2896625,2015,2015,2015,2015,4
20241204,121500,2888565,2015,2015,2015,2015,0
20241204,121400,2888565,2015,2015,2015,2015,4
20241204,121300,2880505,2005,2005,2005,2005,0
20241204,121200,2880505,2005,2015,2015,2005,16
20241204,121100,2848385,2015,2015,2015,2015,0
20241204,121000,2848385,2015,2015,2015,2015,4
20241204,120900,2840325,2015,2015,2015,2015,0
20241204,120800,2840325,2015,2005,2015,2005,17
20241204,120700,2806200,2015,2015,2015,2015,4
20241204,120600,2798140,2015,2015,2015,2015,0
20241204,120500,2798140,2015,2015,2015,2015,4
20241204,120400,2790080,2005,2010,2010,2005,12
20241204,120300,2766005,2015,2015,2015,2015,4
20241204,120200,2757945,2010,2010,2010,2010,0
20241204,120100,2757945,2010,2010,2010,2010,1
20241204,120000,2755935,2005,2010,2010,2005,13
20241204,115900,2729855,2015,2015,2015,2015,4
20241204,115800,2721795,2015,2015,2015,2015,4
20241204,115700,2713735,2010,2010,2010,2010,0
20241204,115600,2713735,2010,2010,2010,2010,1
20241204,115500,2711725,2005,2005,2005,2005,12
20241204,115400,2687665,2015,2015,2015,2015,4
20241204,115300,2679605,2015,2015,2015,2015,0
20241204,115200,2679605,2015,2015,2015,2015,4
20241204,115100,2671545,2005,2005,2005,2005,13
20241204,115000,2645480,2015,2015,2015,2015,4
20241204,114900,2637420,2015,2015,2015,2015,4
20241204,114800,2629360,2005,2005,2005,2005,0
20241204,114700,2629360,2005,2015,2015,2005,16
20241204,114600,2597225,2010,2010,2010,2010,0
20241204,114500,2597225,2010,2010,2010,2010,1
20241204,114400,2595215,2010,2010,2010,2010,0
20241204,114300,2595215,2010,2005,2010,2005,17
20241204,114200,2561110,2010,2010,2010,2010,0
20241204,114100,2561110,2010,2010,2010,2010,4
20241204,114000,2553070,2010,2010,2010,2010,0
20241204,113900,2553070,2010,2010,2010,2010,4
20241204,113800,2545030,2005,2010,2010,2005,22
20241204,113700,2500900,2010,2010,2010,2010,0
20241204,113600,2500900,2010,2010,2010,2010,4
20241204,113500,2492860,2010,2010,2010,2010,0
20241204,113400,2492860,2010,2005,2010,2005,17
20241204,113300,2458755,2010,2010,2010,2010,0
20241204,113200,2458755,2010,2010,2010,2010,4
20241204,113100,2450715,2010,2010,2010,2010,0
20241204,113000,2450715,2010,2005,2010,2005,16
20241204,112900,2418615,2010,2010,2010,2010,4
20241204,112800,2410575,2010,2010,2010,2010,0
20241204,112700,2410575,2010,2010,2010,2010,4
20241204,112600,2402535,2005,2005,2005,2005,400
20241204,112500,1600535,2005,2010,2010,2005,17
20241204,112400,1566430,2010,2010,2010,2010,0
20241204,112300,1566430,2010,2010,2010,2010,4
20241204,112200,1558390,2010,2010,2010,2010,0
20241204,112100,1558390,2010,2005,2010,2005,16
20241204,112000,1526290,2010,2010,2010,2010,4
20241204,111900,1518250,2010,2010,2010,2010,0
20241204,111800,1518250,2010,2010,2010,2010,4
20241204,111700,1510210,2005,2005,2005,2005,13
20241204,111600,1484145,2010,2010,2010,2010,4
20241204,111500,1476105,2005,2005,2005,2005,5
20241204,111400,1466080,2010,2010,2010,2010,4
20241204,111300,1458040,2005,2005,2005,2005,12
20241204,111200,1433980,2010,2010,2010,2010,4
20241204,111100,1425940,2010,2010,2010,2010,4
20241204,111000,1417900,2010,2010,2010,2010,0
20241204,110900,1417900,2010,2010,2010,2010,4
20241204,110800,1409860,2005,2005,2005,2005,13
20241204,110700,1383795,2005,2010,2010,2005,13
20241204,110600,1357710,2010,2010,2010,2010,0
20241204,110500,1357710,2010,2010,2010,2010,4
20241204,110400,1349670,2005,2005,2005,2005,12
20241204,110300,1325610,2010,2010,2010,2010,4
20241204,110200,1317570,2010,2010,2010,2010,0
20241204,110100,1317570,2010,2010,2010,2010,4
20241204,110000,1309530,2005,2010,2010,2005,17
20241204,105900,1275425,2010,2010,2010,2010,0
20241204,105800,1275425,2010,2010,2010,2010,4
20241204,105700,1267385,2010,2010,2010,2010,0
20241204,105600,1267385,2010,2010,2010,2010,4
20241204,105500,1259345,2005,2005,2005,2005,12
20241204,105400,1235285,2010,2010,2010,2010,4
20241204,105300,1227245,2010,2010,2010,2010,0
20241204,105200,1227245,2010,2010,2010,2010,4
20241204,105100,1219205,2005,2010,2010,2005,17
20241204,105000,1185100,2010,2010,2010,2010,0
20241204,104900,1185100,2010,2010,2010,2010,4
20241204,104800,1177060,2015,2015,2015,2015,0
20241204,104700,1177060,2015,2005,2015,2005,16
20241204,104600,1144940,2015,2015,2015,2015,0
20241204,104500,1144940,2015,2015,2015,2015,4
20241204,104400,1136880,2015,2015,2015,2015,0
20241204,104300,1136880,2015,2005,2015,2005,17
20241204,104200,1102755,2015,2015,2015,2015,4
20241204,104100,1094695,2015,2015,2015,2015,0
20241204,104000,1094695,2015,2015,2015,2015,4
20241204,103900,1086635,2005,2005,2005,2005,0
20241204,103800,1086635,2005,2015,2015,2005,16
20241204,103700,1054515,2015,2015,2015,2015,0
20241204,103600,1054515,2015,2015,2015,2015,4
20241204,103500,1046455,2015,2015,2015,2015,0
20241204,103400,1046455,2015,2005,2015,2005,17
20241204,103300,1012330,2015,2015,2015,2015,4
20241204,103200,1004270,2015,2015,2015,2015,0
20241204,103100,1004270,2015,2015,2015,2015,4
20241204,103000,996210,2005,2005,2005,2005,12
20241204,102900,972150,2015,2015,2015,2015,4
20241204,102800,964090,2015,2015,2015,2015,0
20241204,102700,964090,2015,2015,2015,2015,4
20241204,102600,956030,2005,2005,2005,2005,0
20241204,102500,956030,2005,2015,2015,2005,17
20241204,102400,921905,2015,2015,2015,2015,0
20241204,102300,921905,2015,2015,2015,2015,4
20241204,102200,913845,2015,2015,2015,2015,4
20241204,102100,905785,2005,2005,2005,2005,12
20241204,102000,881725,2005,2015,2015,2005,8
20241204,101900,865645,2015,2015,2015,2015,0
20241204,101800,865645,2015,2015,2015,2015,4
20241204,101700,857585,2005,2005,2005,2005,13
20241204,101600,831520,2015,2015,2015,2015,4
20241204,101500,823460,2015,2015,2015,2015,0
20241204,101400,823460,2015,2015,2015,2015,4
20241204,101300,815400,2015,2005,2015,2005,16
20241204,101200,783280,2015,2015,2015,2015,0
20241204,101100,783280,2015,2015,2015,2015,4
20241204,101000,775220,2015,2015,2015,2015,0
20241204,100900,775220,2015,2015,2015,2015,4
20241204,100800,767160,2005,2005,2005,2005,13
20241204,100700,741095,2015,2015,2015,2015,4
20241204,100600,733035,2015,2015,2015,2015,0
20241204,100500,733035,2015,2015,2015,2015,4
20241204,100400,724975,2005,2015,2015,2005,16
20241204,100300,692855,2015,2015,2015,2015,0
20241204,100200,692855,2015,2015,2015,2015,4
20241204,100100,684795,2015,2015,2015,2015,0
20241204,100000,684795,2015,2005,2015,2005,17
20241204,095900,650670,2015,2015,2015,2015,0
20241204,095800,650670,2015,2015,2015,2015,4
20241204,095700,642610,2015,2015,2015,2015,0
20241204,095600,642610,2015,2015,2015,2015,4
20241204,095500,634550,2005,2015,2015,2005,16
20241204,095400,602415,2010,2010,2010,2010,0
20241204,095300,602415,2010,2010,2010,2010,1
20241204,095200,600405,2005,2005,2005,2005,0
20241204,095100,600405,2005,2015,2015,2005,17
20241204,095000,566280,2015,2015,2015,2015,0
20241204,094900,566280,2015,2015,2015,2015,4
20241204,094800,558220,2015,2015,2015,2015,0
20241204,094700,558220,2015,2005,2015,2005,16
20241204,094600,526100,2015,2015,2015,2015,4
20241204,094500,518040,2015,2015,2015,2015,0
20241204,094400,518040,2015,2015,2015,2015,4
20241204,094300,509980,2005,2015,2015,2005,13
20241204,094200,483895,2020,2020,2020,2020,4
20241204,094100,475815,2015,2015,2015,2015,1
20241204,094000,473800,2015,2015,2015,2015,1
20241204,093900,471785,2005,2005,2005,2005,0
20241204,093800,471785,2005,2020,2020,2005,16
20241204,093700,439645,2020,2020,2020,2020,0
20241204,093600,439645,2020,2020,2020,2020,4
20241204,093500,431565,2020,2020,2020,2020,4
20241204,093400,423485,2005,2005,2005,2005,13
20241204,093300,397420,2020,2020,2020,2020,121
20241204,093200,153000,2020,2020,2020,2020,0
20241204,093100,153000,2020,2020,2020,2020,4
20241204,093000,144920,2005,2005,2005,2005,18
20241204,092900,108830,2020,2020,2020,2020,4
20241204,092800,100750,2025,2025,2025,2025,0
20241204,092700,100750,2025,2025,2025,2025,4
20241204,092600,92650,2025,2005,2025,2005,17
20241204,092500,58485,2025,2025,2025,2025,0
20241204,092400,58485,2025,2025,2025,2025,4
20241204,092300,50385,2025,2025,2025,2025,0
20241204,092200,50385,2025,2025,2025,2025,4
20241204,092100,42285,2005,2015,2015,2005,12
20241204,092000,18195,2020,2020,2020,2020,4
20241204,091900,10115,2025,2025,2025,2025,0
20241204,091800,10115,2025,2025,2025,2025,4
20241204,091700,2015,2015,2015,2015,2015,1
20241204,091600,0,2020,2020,2020,2020,0
20241204,091500,0,2020,2020,2020,2020,0
20241204,091400,0,2020,2020,2020,2020,0
20241204,091300,0,2020,2020,2020,2020,0
20241204,091200,0,2020,2020,2020,2020,0
20241204,091100,0,2020,2020,2020,2020,0
20241204,091000,0,2020,2020,2020,2020,0
20241204,090900,0,2020,2020,2020,2020,0
20241204,090800,0,2020,2020,2020,2020,0
20241204,090700,0,2020,2020,2020,2020,0
20241204,090600,0,2020,2020,2020,2020,0
20241204,090500,0,2020,2020,2020,2020,0
20241204,090400,0,2020,2020,2020,2020,0
20241204,090300,0,2020,2020,2020,2020,0
20241204,090200,0,2020,2020,2020,2020,0
20241204,090100,0,2020,2020,2020,2020,0
20241204,090000,0,2020,2020,2020,2020,0